Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF (CCSO) Historical Stock Data
18.49 ↓0.04 (-0.20%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCSO is down -0.31% a day on average. There have been 13 days where Tidal ETF Trust II - Carbon Collective Climate Solutions U.S. Equity ETF closed green and 17 days where CCSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 18.47 | 18.49 | ↑$0.02 (0.10%) | 18.47 | 18.49 | 1.06K |
| 2024-04-30 | 18.87 | 18.53 | ↓$0.34 (-1.82%) | 18.53 | 18.87 | 724 |
| 2024-04-29 | 18.86 | 18.99 | ↑$0.13 (0.70%) | 18.86 | 19.03 | 1.76K |
| 2024-04-26 | 18.51 | 18.55 | ↑$0.04 (0.19%) | 18.51 | 18.55 | 1.68K |
| 2024-04-25 | 18.27 | 18.31 | ↑$0.04 (0.22%) | 18.27 | 18.31 | 813 |
| 2024-04-24 | 18.35 | 18.14 | ↓$0.21 (-1.12%) | 18.05 | 18.35 | 2.61K |
| 2024-04-23 | 18.23 | 18.15 | ↓$0.08 (-0.44%) | 18.14 | 18.23 | 1.52K |
| 2024-04-22 | 18.03 | 18.05 | ↑$0.02 (0.13%) | 17.87 | 18.05 | 2.92K |
| 2024-04-19 | 18.24 | 18.03 | ↓$0.21 (-1.14%) | 18.00 | 18.24 | 629 |
| 2024-04-18 | 18.24 | 18.17 | ↓$0.07 (-0.39%) | 18.17 | 18.31 | 16.54K |
| 2024-04-17 | 18.41 | 18.29 | ↓$0.12 (-0.63%) | 18.29 | 18.41 | 1.88K |
| 2024-04-16 | 18.34 | 18.29 | ↓$0.05 (-0.29%) | 18.17 | 18.34 | 13.77K |
| 2024-04-15 | 18.69 | 18.45 | ↓$0.24 (-1.29%) | 18.45 | 18.69 | 2.31K |
| 2024-04-12 | 19.40 | 18.85 | ↓$0.55 (-2.84%) | 18.85 | 19.40 | 5.59K |
| 2024-04-11 | 19.17 | 19.20 | ↑$0.03 (0.18%) | 19.00 | 19.20 | 2.84K |
| 2024-04-10 | 19.14 | 19.23 | ↑$0.09 (0.50%) | 19.14 | 19.23 | 4.23K |
| 2024-04-09 | 19.54 | 19.50 | ↓$0.04 (-0.20%) | 19.32 | 19.55 | 5.37K |
| 2024-04-08 | 19.36 | 19.27 | ↓$0.09 (-0.46%) | 19.17 | 19.36 | 7.35K |
| 2024-04-05 | 19.10 | 19.12 | ↑$0.01 (0.08%) | 19.07 | 19.17 | 5.45K |
| 2024-04-04 | 19.47 | 19.04 | ↓$0.43 (-2.22%) | 19.02 | 19.47 | 1.95K |
| 2024-04-03 | 19.21 | 19.25 | ↑$0.05 (0.26%) | 19.20 | 19.25 | 11.48K |
| 2024-04-02 | 19.11 | 19.08 | ↓$0.03 (-0.18%) | 19.02 | 19.11 | 2.56K |
| 2024-04-01 | 19.42 | 19.34 | ↓$0.08 (-0.41%) | 19.34 | 19.42 | 2.33K |
| 2024-03-28 | 19.36 | 19.31 | ↓$0.05 (-0.27%) | 19.28 | 19.36 | 1.46K |
| 2024-03-27 | 19.06 | 19.25 | ↑$0.19 (0.99%) | 19.05 | 19.25 | 1.37K |
| 2024-03-26 | 18.97 | 18.85 | ↓$0.12 (-0.63%) | 18.85 | 19.02 | 2.59K |
| 2024-03-25 | 18.99 | 19.00 | ↑$0.01 (0.05%) | 18.99 | 19.02 | 1.74K |
| 2024-03-22 | 18.87 | 18.99 | ↑$0.12 (0.64%) | 18.85 | 18.99 | 864 |
| 2024-03-21 | 19.27 | 19.19 | ↓$0.08 (-0.42%) | 19.19 | 19.27 | 7.14K |
| 2024-03-20 | 18.80 | 19.08 | ↑$0.28 (1.51%) | 18.78 | 19.08 | 90.37K |
Create an account or log in to view more rows.
$CCSO Market is down
No worries
$CCSO jeez
$CCSO push baby push!
$CCSO Who’s still buying calls?
$CCSO Waiting waiting waiting — you know for what !!! Announcement!!!
$CCSO going green
$CCSO lets see if it can hold the line
$CCSO Bull trap
$CCSO Bears always win...
Bulls have to be forever bagholders....
$CCSO eyeing for a scalp